Lemon Co Ltd (294140)

294140
🏛️ 韓国 →
5,990.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 6,311.21 6,311.21 5,925.00 6,066.30 0.0M
2022-12-28 6,499.61 6,527.87 6,160.50 6,254.69 0.1M
2022-12-27 6,377.15 6,725.68 6,377.15 6,499.61 0.0M
2022-12-26 6,744.52 6,763.36 6,499.61 6,650.32 0.0M
2022-12-23 6,838.72 6,914.07 6,688.00 6,735.10 0.0M
2022-12-22 6,970.59 6,998.85 6,866.98 6,914.07 0.0M
2022-12-21 6,923.49 6,989.43 6,763.36 6,914.07 0.0M
2022-12-20 6,923.49 7,196.67 6,914.07 6,914.07 0.0M
2022-12-19 7,055.37 7,149.57 6,951.75 7,027.11 0.0M
2022-12-16 7,234.34 7,253.18 7,027.11 7,130.73 0.0M
2022-12-15 7,479.26 7,545.20 7,206.09 7,262.60 0.1M
2022-12-14 7,535.78 7,535.78 7,158.99 7,290.86 0.1M
2022-12-13 7,045.95 7,403.90 6,980.01 7,130.73 0.1M
2022-12-12 6,970.59 7,130.73 6,904.65 7,045.95 0.0M
2022-12-09 6,866.98 7,074.21 6,857.56 7,036.53 0.0M
2022-12-08 7,055.37 7,140.15 6,904.65 6,932.91 0.0M
2022-12-07 7,196.67 7,196.67 6,970.59 7,111.89 0.0M
2022-12-06 7,337.96 7,337.96 7,206.09 7,224.93 0.0M
2022-12-05 7,479.26 7,564.04 7,328.54 7,375.64 0.0M
2022-12-02 7,611.13 7,695.91 7,413.32 7,479.26 0.0M
2022-12-01 7,516.94 7,733.59 7,460.42 7,601.71 0.1M
2022-11-30 7,187.25 7,526.36 7,187.25 7,460.42 0.0M
2022-11-29 7,281.44 7,337.96 7,177.83 7,290.86 0.0M
2022-11-28 7,526.36 7,526.36 7,243.76 7,243.76 0.0M
2022-11-25 7,639.39 7,639.39 7,441.58 7,479.26 0.0M
2022-11-24 7,422.74 7,592.29 7,347.38 7,592.29 0.0M
2022-11-23 7,262.60 7,385.06 7,187.25 7,385.06 0.0M
2022-11-22 7,272.02 7,300.28 7,121.31 7,215.51 0.0M
2022-11-21 7,611.13 7,611.13 7,215.51 7,272.02 0.1M
2022-11-18 7,686.49 7,912.56 7,526.36 7,564.04 0.1M
2022-11-17 8,063.28 8,063.28 7,516.94 7,667.65 0.1M
2022-11-16 7,724.17 7,959.66 7,573.45 7,846.63 0.1M
2022-11-15 7,714.75 7,771.27 7,545.20 7,667.65 0.1M
2022-11-14 7,667.65 8,006.76 7,535.78 7,714.75 0.2M
2022-11-11 7,526.36 7,526.36 7,347.38 7,451.00 0.1M
2022-11-10 7,356.80 7,460.42 7,168.41 7,262.60 0.0M
2022-11-09 7,422.74 7,564.04 7,281.44 7,394.48 0.1M
2022-11-08 7,083.63 7,319.12 7,074.21 7,281.44 0.0M
2022-11-07 6,998.85 7,111.89 6,876.40 7,036.53 0.0M
2022-11-04 7,290.86 7,290.86 6,819.88 6,951.75 0.1M
2022-11-03 7,158.99 7,319.12 7,064.79 7,272.02 0.0M
2022-11-02 7,507.52 7,535.78 7,356.80 7,375.64 0.0M
2022-11-01 7,507.52 7,545.20 7,309.70 7,535.78 0.1M
2022-10-31 7,441.58 7,686.49 7,290.86 7,488.68 0.1M
2022-10-28 7,158.99 7,639.39 7,008.27 7,403.90 0.2M
2022-10-27 7,074.21 7,337.96 7,064.79 7,215.51 0.0M
2022-10-26 7,403.90 7,403.90 6,970.59 7,102.47 0.0M
2022-10-25 7,441.58 7,469.84 7,168.41 7,224.93 0.1M
2022-10-24 7,366.22 7,479.26 7,300.28 7,403.90 0.1M
2022-10-21 7,686.49 7,874.89 7,196.67 7,234.34 0.2M
2022-10-20 8,176.32 8,214.00 7,846.63 7,893.73 0.1M
2022-10-19 8,477.75 8,750.92 8,129.22 8,176.32 0.5M
2022-10-18 7,243.76 9,033.51 6,980.01 8,355.29 2.3M
2022-10-17 6,574.96 7,017.69 6,499.61 6,951.75 0.0M
2022-10-14 6,556.13 6,895.24 6,556.13 6,706.84 0.1M
2022-10-13 6,650.32 6,706.84 6,348.89 6,509.03 0.1M
2022-10-12 6,819.88 6,942.33 6,443.09 6,801.04 0.1M
2022-10-11 7,460.42 7,460.42 6,914.07 6,942.33 0.1M
2022-10-07 7,403.90 7,695.91 7,262.60 7,469.84 0.1M
2022-10-06 7,168.41 7,441.58 7,140.15 7,422.74 0.0M
2022-10-05 8,082.12 8,082.12 6,706.84 7,168.41 0.1M
2022-10-04 7,356.80 7,516.94 7,300.28 7,469.84 0.1M
2022-09-30 7,168.41 7,309.70 7,121.31 7,253.18 0.0M
2022-09-29 7,385.06 7,705.33 7,206.09 7,385.06 0.1M
2022-09-28 7,724.17 7,874.89 7,253.18 7,356.80 0.1M
2022-09-27 7,733.59 7,987.92 7,460.42 7,724.17 0.1M
2022-09-26 9,042.93 9,080.61 7,818.37 7,912.56 0.2M
2022-09-23 10,248.66 10,248.66 8,779.18 9,203.07 0.2M
2022-09-22 9,683.47 10,210.98 9,608.11 10,135.62 0.1M
2022-09-21 9,947.22 9,966.06 9,702.31 9,796.51 0.1M
2022-09-20 10,060.26 10,229.82 9,834.19 9,966.06 0.1M
2022-09-19 10,719.64 10,738.48 9,890.71 10,060.26 0.2M
2022-09-16 11,190.63 11,435.54 10,625.44 10,738.48 0.2M
2022-09-15 11,228.31 11,586.26 11,002.23 11,247.15 0.2M
2022-09-14 11,058.75 11,247.15 10,606.60 11,058.75 0.1M
2022-09-13 11,454.38 11,586.26 11,152.95 11,435.54 0.2M
2022-09-12 5,950.00 5,950.00 5,950.00 5,950.00 0.0M
2022-09-08 11,755.81 11,755.81 11,134.11 11,209.47 0.4M
2022-09-07 10,813.84 11,755.81 10,813.84 11,642.77 0.9M
2022-09-06 10,738.48 10,851.52 10,606.60 10,832.68 0.1M
2022-09-05 10,493.57 10,964.55 10,493.57 10,606.60 0.2M
2022-09-04 5,570.00 5,570.00 5,570.00 5,570.00 0.0M
2022-09-02 10,606.60 10,663.12 10,342.85 10,493.57 0.1M
2022-09-01 10,550.09 11,209.47 10,418.21 10,606.60 0.3M
2022-08-31 10,210.98 10,644.28 9,853.03 10,587.77 0.1M
2022-08-30 9,815.35 10,267.49 9,721.15 10,060.26 0.1M
2022-08-29 9,796.51 9,853.03 9,589.27 9,815.35 0.0M
2022-08-26 10,192.14 10,248.66 10,003.74 10,003.74 0.0M
2022-08-25 9,871.87 10,455.89 9,871.87 10,135.62 0.1M
2022-08-24 9,664.63 9,834.19 9,438.56 9,834.19 0.1M
2022-08-23 10,135.62 10,229.82 9,551.60 9,608.11 0.1M
2022-08-22 10,248.66 10,455.89 10,135.62 10,135.62 0.0M
2022-08-21 5,450.00 5,450.00 5,450.00 5,450.00 0.0M
2022-08-19 10,512.41 10,512.41 10,229.82 10,267.49 0.0M
2022-08-18 10,324.01 10,606.60 10,135.62 10,437.05 0.0M
2022-08-17 10,418.21 10,493.57 10,079.10 10,361.69 0.1M
2022-08-16 10,418.21 10,625.44 10,399.37 10,455.89 0.0M
2022-08-12 10,192.14 10,587.77 10,003.74 10,418.21 0.1M
2022-08-11 10,022.58 10,361.69 10,022.58 10,192.14 0.1M
2022-08-10 10,361.69 10,455.89 10,060.26 10,079.10 0.1M
2022-08-09 10,455.89 10,568.93 10,210.98 10,418.21 0.1M
2022-08-08 11,152.95 11,209.47 10,380.53 10,493.57 0.2M
2022-08-05 11,209.47 11,360.18 11,039.91 11,152.95 0.1M
2022-08-04 10,945.71 11,435.54 10,851.52 11,284.82 0.2M
2022-08-03 11,096.43 11,096.43 10,719.64 10,945.71 0.1M
2022-08-02 11,397.86 11,586.26 11,058.75 11,152.95 0.2M
2022-08-01 11,360.18 12,019.56 11,039.91 11,529.74 1.3M
2022-07-29 10,493.57 11,115.27 10,437.05 10,719.64 0.3M
2022-07-28 10,474.73 10,663.12 10,361.69 10,455.89 0.1M
2022-07-27 10,437.05 10,587.77 10,324.01 10,474.73 0.1M
2022-07-26 10,324.01 10,700.80 10,173.30 10,437.05 0.1M
2022-07-25 10,625.44 10,625.44 10,173.30 10,324.01 0.1M
2022-07-24 5,640.00 5,640.00 5,640.00 5,640.00 0.0M
2022-07-22 5,369.24 5,369.24 5,237.36 5,312.72 0.2M
2022-07-21 5,105.49 5,604.73 5,105.49 5,397.50 1.5M
2022-07-20 5,171.43 5,256.20 5,086.65 5,086.65 0.3M
2022-07-19 4,888.83 5,548.22 4,813.48 5,199.69 2.1M
2022-07-18 4,926.51 5,143.17 4,804.06 4,926.51 0.3M
2022-07-15 4,785.22 5,011.29 4,738.12 4,851.16 0.4M
2022-07-14 4,973.61 5,001.87 4,775.80 4,775.80 0.3M
2022-07-13 4,964.19 5,124.33 4,709.86 4,983.03 0.5M
2022-07-12 5,369.24 5,397.50 4,841.74 4,879.41 0.7M
2022-07-11 5,510.54 5,557.63 5,359.82 5,416.34 0.5M
2022-07-10 5,920.00 5,920.00 5,920.00 5,920.00 0.0M
2022-07-08 5,868.49 5,887.33 5,519.96 5,576.47 0.8M
2022-07-07 5,934.42 6,188.76 5,670.67 5,868.49 1.3M
2022-07-06 5,755.45 5,877.91 5,614.15 5,849.65 0.6M
2022-07-05 5,727.19 6,019.20 5,585.89 5,981.52 0.8M
2022-07-04 5,896.74 5,925.00 5,472.86 5,727.19 0.7M
2022-07-03 6,330.00 6,330.00 6,330.00 6,330.00 0.0M
2022-07-01 5,840.23 5,981.52 5,661.25 5,962.68 0.8M
2022-06-30 5,680.09 5,972.10 5,576.47 5,821.39 1.9M
2022-06-29 5,340.98 5,840.23 5,293.88 5,642.41 1.8M
2022-06-28 5,567.05 5,746.03 5,265.62 5,454.02 1.2M
2022-06-27 5,133.75 5,529.38 5,133.75 5,416.34 1.2M
2022-06-24 5,209.11 5,680.09 4,973.61 5,162.01 1.7M
2022-06-23 5,953.26 6,113.40 4,926.51 5,067.81 2.6M
2022-06-22 5,680.09 6,565.54 5,463.44 6,028.62 7.8M
2022-06-21 7,064.79 7,074.21 5,209.11 5,981.52 25.3M
2022-06-20 5,340.98 5,972.10 5,322.14 5,972.10 2.8M
2022-06-17 3,395.81 4,596.82 3,292.19 4,596.82 2.6M
2022-06-16 3,541.81 3,711.37 3,504.14 3,537.10 0.1M
2022-06-15 3,537.10 3,617.17 3,494.72 3,537.10 0.1M
2022-06-14 3,546.52 3,668.98 3,494.72 3,612.46 0.1M
2022-06-13 3,800.86 3,904.47 3,687.82 3,706.66 0.1M
2022-06-10 3,899.76 3,937.44 3,852.67 3,913.89 0.0M
2022-06-09 3,876.21 3,913.89 3,782.02 3,913.89 0.0M
2022-06-08 3,857.38 3,913.89 3,857.38 3,876.21 0.0M
2022-06-07 4,111.71 4,111.71 3,847.96 3,871.50 0.1M
2022-06-03 3,998.67 4,064.61 3,998.67 4,050.48 0.0M
2022-06-02 3,956.28 4,036.35 3,946.86 3,998.67 0.0M
2022-05-31 3,932.73 4,031.64 3,932.73 3,998.67 0.0M
2022-05-30 4,102.29 4,102.29 3,937.44 3,970.41 0.0M
2022-05-27 3,913.89 3,975.12 3,895.05 3,946.86 0.0M
2022-05-26 3,866.80 3,984.54 3,866.80 3,913.89 0.0M
2022-05-25 3,866.80 3,918.60 3,847.96 3,871.50 0.0M
2022-05-24 3,970.41 4,008.09 3,866.80 3,866.80 0.1M
2022-05-23 4,026.93 4,041.06 3,942.15 4,008.09 0.0M
2022-05-20 3,951.57 4,026.93 3,918.60 3,993.96 0.0M
2022-05-19 3,946.86 3,965.70 3,852.67 3,951.57 0.0M
2022-05-18 4,055.19 4,130.55 3,960.99 3,998.67 0.0M
2022-05-17 4,003.38 4,097.58 4,003.38 4,055.19 0.0M
2022-05-16 4,059.90 4,149.39 4,050.48 4,069.32 0.0M
2022-05-13 3,857.38 4,069.32 3,857.38 4,069.32 0.0M
2022-05-12 3,923.31 3,965.70 3,862.09 3,866.80 0.0M
2022-05-11 3,918.60 4,045.77 3,918.60 3,932.73 0.0M
2022-05-10 4,003.38 4,036.35 3,862.09 3,975.12 0.1M
2022-05-09 4,069.32 4,139.97 4,031.64 4,055.19 0.0M
2022-05-06 4,149.39 4,163.52 4,097.58 4,116.42 0.0M
2022-05-04 4,201.20 4,229.45 4,177.65 4,210.61 0.0M
2022-05-03 4,177.65 4,248.29 4,177.65 4,205.90 0.0M
2022-05-02 4,149.39 4,243.58 4,144.68 4,205.90 0.0M
2022-04-29 4,205.90 4,271.84 4,201.20 4,205.90 0.0M
2022-04-28 4,248.29 4,271.84 4,210.61 4,210.61 0.0M
2022-04-27 4,375.46 4,375.46 4,220.03 4,238.87 0.1M
2022-04-26 4,436.69 4,493.21 4,389.59 4,389.59 0.0M
2022-04-25 4,577.98 4,596.82 4,380.17 4,431.98 0.0M
2022-04-22 4,676.89 4,705.15 4,577.98 4,577.98 0.0M
2022-04-21 4,700.44 4,738.12 4,662.76 4,719.28 0.0M
2022-04-20 4,521.47 4,766.38 4,474.37 4,695.73 0.1M
2022-04-19 4,446.11 4,549.72 4,446.11 4,497.92 0.0M
2022-04-18 4,431.98 4,493.21 4,431.98 4,483.79 0.0M
2022-04-15 4,408.43 4,474.37 4,389.59 4,469.66 0.0M
2022-04-14 4,474.37 4,502.63 4,460.24 4,469.66 0.0M
2022-04-13 4,670.00 4,825.00 4,670.00 4,735.00 0.0M
2022-04-12 4,700.00 4,750.00 4,660.00 4,675.00 0.0M
2022-04-11 4,745.00 4,825.00 4,710.00 4,785.00 0.0M
2022-04-08 4,805.00 4,805.00 4,715.00 4,715.00 0.0M
2022-04-07 4,915.00 4,915.00 4,750.00 4,760.00 0.0M
2022-04-06 5,020.00 5,030.00 4,895.00 4,910.00 0.0M
2022-04-05 5,050.00 5,110.00 4,995.00 5,020.00 0.1M
2022-04-04 4,945.00 5,210.00 4,935.00 5,050.00 0.1M
2022-04-01 4,930.00 5,070.00 4,910.00 4,945.00 0.1M
2022-03-31 4,860.00 4,955.00 4,850.00 4,950.00 0.0M
2022-03-30 4,810.00 4,930.00 4,760.00 4,850.00 0.1M
2022-03-29 4,645.00 4,845.00 4,645.00 4,810.00 0.0M
2022-03-28 4,820.00 4,835.00 4,695.00 4,755.00 0.0M
2022-03-25 4,860.00 4,860.00 4,715.00 4,820.00 0.0M
2022-03-24 4,850.00 4,905.00 4,785.00 4,815.00 0.0M
2022-03-23 4,810.00 4,940.00 4,810.00 4,850.00 0.0M
2022-03-22 4,775.00 4,860.00 4,760.00 4,810.00 0.0M
2022-03-21 4,945.00 4,970.00 4,810.00 4,810.00 0.1M
2022-03-18 4,835.00 4,950.00 4,735.00 4,940.00 0.0M
2022-03-17 4,830.00 4,925.00 4,785.00 4,805.00 0.1M
2022-03-16 4,835.00 4,955.00 4,800.00 4,825.00 0.1M
2022-03-15 4,870.00 4,950.00 4,825.00 4,850.00 0.1M
2022-03-14 5,140.00 5,240.00 4,970.00 4,990.00 0.0M
2022-03-11 5,020.00 5,200.00 5,020.00 5,130.00 0.0M
2022-03-10 5,030.00 5,120.00 5,030.00 5,070.00 0.0M
2022-03-08 4,985.00 5,160.00 4,960.00 5,000.00 0.0M
2022-03-07 5,190.00 5,240.00 5,100.00 5,100.00 0.0M
2022-03-04 5,280.00 5,280.00 5,150.00 5,190.00 0.0M
2022-03-03 5,160.00 5,290.00 5,150.00 5,230.00 0.0M
2022-03-02 5,040.00 5,160.00 4,990.00 5,160.00 0.0M
2022-02-28 5,070.00 5,290.00 5,040.00 5,070.00 0.1M
2022-02-25 5,150.00 5,210.00 5,010.00 5,050.00 0.1M
2022-02-24 5,160.00 5,330.00 5,020.00 5,090.00 0.1M
2022-02-23 5,220.00 5,350.00 5,200.00 5,200.00 0.1M
2022-02-22 5,170.00 5,360.00 5,170.00 5,220.00 0.1M
2022-02-21 5,010.00 5,480.00 5,000.00 5,310.00 0.0M
2022-02-18 4,880.00 5,080.00 4,775.00 5,080.00 0.1M
2022-02-17 4,970.00 5,110.00 4,900.00 4,970.00 0.3M
2022-02-16 4,230.00 5,160.00 4,230.00 5,110.00 0.0M
2022-02-15 4,350.00 4,420.00 4,035.00 4,195.00 0.1M
2022-02-14 4,405.00 4,490.00 4,300.00 4,370.00 0.0M
2022-02-11 4,620.00 4,645.00 4,490.00 4,525.00 0.0M
2022-02-10 4,805.00 4,860.00 4,675.00 4,685.00 0.0M
2022-02-09 4,760.00 4,850.00 4,730.00 4,800.00 0.0M
2022-02-08 4,745.00 4,890.00 4,650.00 4,730.00 0.1M
2022-02-07 4,740.00 4,755.00 4,600.00 4,730.00 0.0M
2022-02-04 4,680.00 4,790.00 4,630.00 4,740.00 0.1M
2022-02-03 4,950.00 4,950.00 4,670.00 4,720.00 0.1M
2022-01-28 4,365.00 4,595.00 4,345.00 4,545.00 0.1M
2022-01-27 4,605.00 4,635.00 4,375.00 4,385.00 0.1M
2022-01-26 4,650.00 4,820.00 4,630.00 4,640.00 0.1M
2022-01-25 4,870.00 4,960.00 4,715.00 4,720.00 0.1M
2022-01-24 5,050.00 5,110.00 4,925.00 4,960.00 0.1M
2022-01-21 5,130.00 5,240.00 5,080.00 5,120.00 0.1M
2022-01-20 4,915.00 5,140.00 4,915.00 5,130.00 0.0M
2022-01-19 4,990.00 5,070.00 4,910.00 4,965.00 0.1M
2022-01-18 5,110.00 5,170.00 4,990.00 5,030.00 0.1M
2022-01-17 5,340.00 5,340.00 5,100.00 5,150.00 0.1M
2022-01-14 5,410.00 5,450.00 5,280.00 5,340.00 0.1M
2022-01-13 5,600.00 5,600.00 5,440.00 5,450.00 0.0M
2022-01-12 5,400.00 5,630.00 5,340.00 5,510.00 0.1M
2022-01-11 5,450.00 5,480.00 5,340.00 5,410.00 0.1M
2022-01-10 5,490.00 5,590.00 5,410.00 5,450.00 0.1M
2022-01-07 5,520.00 5,520.00 5,450.00 5,510.00 0.0M
2022-01-06 5,500.00 5,640.00 5,460.00 5,490.00 0.1M
2022-01-05 5,690.00 5,690.00 5,550.00 5,560.00 0.1M
2022-01-04 5,600.00 5,740.00 5,600.00 5,650.00 0.1M
2022-01-03 5,540.00 5,620.00 5,490.00 5,620.00 0.1M